智擎 (4162)-元大-汐止券商分點個股進出

台股 » 個股 » 智擎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智擎

(4162)

可現股當沖

股價
95.3
漲跌
▲3.8
漲幅
+4.15%
成交量
764張
產業
上櫃生技醫療類股▲1.92%
303人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智擎 (4162)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	0.1	91.40	90.60	-0.1	1,449	-0.01%
2024/04/24	0	90.75	0	0.00	90.70	0	1,455	0.00%
2024/04/23	0	0.00	4	89.65	90.20	-4	1,498	-0.27%
2024/04/22	1	88.60	0	0.00	88.00	1	1,512	0.07%
2024/04/19	2	91.00	1	88.00	89.00	1	1,523	0.07%
2024/04/18	2	93.55	1	92.10	93.60	1	1,525	0.07%
2024/04/17	0	0.00	6	92.83	92.60	-6	1,541	-0.39%
2024/04/16	3	91.97	2	92.30	91.00	1	1,557	0.06%
2024/04/15	1	95.39	0	0.00	94.10	1	1,565	0.07%
2024/04/12	6	97.30	0	0.00	97.10	6	1,579	0.38%
2024/04/11	1	98.20	0	0.00	97.90	1	1,615	0.06%
2024/04/10	0	0.00	1	98.70	98.80	-1	1,642	-0.06%
2024/04/09	2	98.59	2	98.15	97.60	0	1,722	0.00%
2024/04/03	2	97.85	2	98.60	99.00	0	1,777	0.00%
2024/04/02	1	99.30	1	99.30	98.90	0	1,780	0.00%
2024/03/28	0	0.00	0.3	99.80	99.40	-0.3	1,839	-0.02%
2024/03/27	1	99.50	1	97.80	99.70	0	1,828	0.00%
2024/03/26	5	97.24	2.1	98.96	96.80	3	1,818	0.16%
2024/03/25	0.1	99.42	2	99.60	101.00	-1.9	1,816	-0.11%
2024/03/21	0	95.80	1	96.00	96.00	-1	1,827	-0.05%
2024/03/20	16	94.76	0	0.00	95.80	16	1,855	0.86%
2024/03/19	0.3	96.50	2	97.05	96.80	-1.7	1,864	-0.09%
2024/03/18	1	93.40	2	93.50	93.30	-1	1,855	-0.05%
2024/03/14	0	0.00	2	93.70	92.70	-2	1,882	-0.11%
2024/03/13	7	93.73	3	93.03	92.40	4	1,896	0.21%
2024/03/12	1	95.70	0	0.00	95.60	1	1,889	0.05%
2024/03/11	0	0.00	1	96.70	95.10	-1	1,904	-0.05%
2024/03/08	3	97.23	2	98.60	95.10	1	1,924	0.05%
2024/03/07	7	97.63	7	99.19	99.30	0	1,930	0.00%
2024/03/06	6	99.28	2	98.95	98.10	4	1,937	0.21%
2024/03/05	1	100.50	0	0.00	100.50	1	1,914	0.05%
2024/03/04	10	100.90	0	0.00	100.50	10	1,924	0.52%
2024/03/01	3.4	102.65	0	0.00	101.50	3.4	1,939	0.18%
2024/02/29	0	0.00	2	103.00	103.50	-2	1,986	-0.10%
2024/02/27	6.1	103.75	4	105.75	103.00	2.1	1,995	0.11%
2024/02/26	2	103.75	1	103.00	104.50	1	1,990	0.05%
2024/02/22	0	0.00	1	101.50	101.00	-1	2,018	-0.05%
2024/02/20	3	100.50	1	101.00	101.50	2	2,058	0.10%
2024/02/19	3	101.83	0	0.00	101.50	3	2,075	0.14%
2024/02/16	7	105.64	4	102.00	102.00	3	2,096	0.14%
2024/02/15	2	110.75	4	110.75	110.50	-2	2,060	-0.10%
2024/02/05	3	105.50	1.1	105.97	106.50	1.9	2,024	0.10%
2024/02/02	1	105.00	0	0.00	105.50	1	2,216	0.05%
2024/02/01	2.1	106.80	3	107.83	107.00	-1	2,281	-0.04%
2024/01/31	2	105.75	2	106.25	106.00	0	2,396	0.00%
2024/01/30	2.5	105.00	12	104.83	105.00	-9.5	2,702	-0.35%
2024/01/29	18	107.75	0	0.00	106.00	18	2,760	0.65%
2024/01/26	5	110.30	5	109.00	108.50	0	2,838	0.00%
2024/01/25	0	103.50	10	104.85	105.00	-10	2,782	-0.36%
2024/01/24	2	100.05	0	0.00	100.50	2	2,896	0.07%
2024/01/19	1	98.00	0	0.00	98.50	1	3,625	0.03%
2024/01/17	3	100.00	0	0.00	98.30	3	4,079	0.07%
2024/01/16	4	103.13	0	0.00	102.50	4	4,486	0.09%
2024/01/15	0	0.00	1	105.50	104.50	-1	4,586	-0.02%
2024/01/12	1	104.00	1	103.50	103.00	0	4,603	0.00%
2024/01/11	1	103.00	0	0.00	101.50	1	4,609	0.02%
2024/01/09	2	104.50	1	107.50	104.50	1	4,602	0.02%
2024/01/05	0	0.00	6	107.83	109.00	-6	4,607	-0.13%
2024/01/04	2	105.75	2	104.25	103.00	0	4,593	0.00%
2024/01/03	4	107.88	0	0.00	106.00	4	4,625	0.09%
2024/01/02	0	0.00	6	108.17	110.00	-6	4,583	-0.13%
2023/12/29	0	0.00	0.1	105.50	105.50	-0.1	4,537	0.00%
2023/12/28	1	106.00	1	104.50	104.00	0	4,524	0.00%
2023/12/27	0	0.00	3	106.17	105.00	-3	4,516	-0.07%
2023/12/25	1	104.50	3.9	103.83	105.00	-2.9	4,477	-0.06%
2023/12/22	0	0.00	1.1	101.50	101.50	-1.1	4,445	-0.02%
2023/12/21	1	102.50	1	101.00	101.50	0	4,445	0.00%
2023/12/20	0	0.00	1.2	103.83	102.50	-1.2	4,436	-0.03%
2023/12/19	0.2	102.50	1	103.00	103.50	-0.8	4,422	-0.02%
2023/12/18	1	105.00	3	104.00	104.50	-2	4,416	-0.05%
2023/12/15	2	102.75	2	102.25	104.00	0	4,397	0.00%
2023/12/12	1	97.80	0	0.00	97.90	1	4,386	0.02%
2023/12/11	2	99.45	0	0.00	97.80	2	4,378	0.05%
2023/12/07	1	101.00	1	100.00	100.00	0	4,342	0.00%
2023/12/05	2	103.75	2	101.75	101.50	0	4,321	0.00%
2023/12/04	2	104.00	5	104.10	104.00	-3	4,299	-0.07%
2023/12/01	3	103.50	4	103.38	103.00	-1	4,277	-0.02%
2023/11/29	2.1	100.26	2	100.50	101.00	0.1	4,229	0.00%
2023/11/28	2	102.00	4.8	101.37	101.50	-2.8	4,258	-0.07%
2023/11/27	7	105.64	5.8	104.41	103.00	1.2	4,236	0.03%
2023/11/24	2	104.25	0	0.00	104.00	2	4,177	0.05%
2023/11/22	2	101.50	2	101.75	101.50	0	4,125	0.00%
2023/11/21	1	100.50	0.1	102.00	101.00	0.9	4,102	0.02%
2023/11/20	6	103.17	1	102.00	102.00	5	4,063	0.12%
2023/11/17	3	102.67	1	102.50	102.50	2	4,038	0.05%
2023/11/16	1.2	103.54	0	0.00	102.50	1.2	4,013	0.03%
2023/11/15	0.2	103.75	0	0.00	103.50	0.2	3,985	0.01%
2023/11/14	1.2	104.63	0	0.00	103.00	1.2	3,965	0.03%
2023/11/13	1.2	106.00	3	105.83	106.50	-1.8	3,934	-0.05%
2023/11/10	16.6	112.28	13	112.15	106.50	3.6	3,926	0.09%
2023/11/09	6.2	112.44	3	110.67	111.00	3.2	3,726	0.09%
2023/11/08	9.2	111.32	9.3	111.76	112.50	-0.1	3,665	0.00%
2023/11/07	36	116.83	29	118.72	114.00	7	3,538	0.20%
2023/11/06	3	113.00	10.2	114.84	115.50	-7.2	3,216	-0.22%
2023/11/03	8.1	112.70	5	114.40	112.00	3.1	3,144	0.10%
2023/11/02	6.2	112.92	5.2	113.25	114.00	1	3,014	0.03%
2023/11/01	15	114.83	13	114.23	114.50	2	2,887	0.07%
2023/10/31	13	114.81	14	114.64	113.50	-1	2,729	-0.04%
2023/10/30	21	117.17	17	117.62	116.00	4	2,559	0.16%
2023/10/27	5	110.40	11	113.59	118.00	-6	2,229	-0.27%
2023/10/26	13	110.11	4	108.88	107.50	9	2,001	0.45%
2023/10/25	18	111.56	12.1	111.91	111.50	5.9	1,802	0.33%
2023/10/24	35.1	106.60	37	105.99	110.00	-1.9	1,545	-0.12%
2023/10/23	0	0.00	11.1	99.03	100.00	-11.1	1,117	-0.99%
2023/10/20	1	92.60	4	92.45	91.00	-3	1,026	-0.29%
2023/10/19	3	88.20	1	90.20	90.70	2	1,008	0.20%
2023/10/18	1	89.00	0	0.00	87.30	1	1,005	0.10%
2023/10/17	0	0.00	1	92.00	90.30	-1	995	-0.10%
2023/10/16	3	93.57	1	91.50	91.20	2	1,008	0.20%
2023/10/12	2.1	95.21	3	95.37	95.00	-0.9	985	-0.09%
2023/10/11	1.1	91.16	1	95.30	95.20	0.1	989	0.01%
2023/10/06	0	0.00	2	90.80	90.00	-2	941	-0.21%
2023/09/27	0	0.00	0.4	86.30	86.90	-0.4	1,012	-0.04%
2023/09/25	1	88.20	0	0.00	88.00	1	1,038	0.10%
2023/09/19	1	87.30	0	0.00	88.60	1	1,067	0.09%
2023/09/18	0	0.00	8	88.90	87.60	-8	1,060	-0.75%
2023/09/11	2	85.30	2	84.25	84.10	0	1,055	0.00%
2023/09/05	1	87.40	5	86.62	86.50	-4	1,063	-0.38%
2023/09/01	4	89.70	0.1	90.17	89.10	3.9	1,071	0.37%
2023/08/29	0	0.00	1	85.00	84.80	-1	1,037	-0.10%
2023/08/28	1	84.41	0	0.00	84.10	1	1,044	0.10%
2023/08/25	3	85.47	3	86.10	86.00	0	1,048	0.00%
2023/08/24	2	85.35	2	86.55	86.00	0	1,056	0.00%
2023/08/23	1	85.90	1	87.40	85.50	0	1,060	0.00%
2023/08/21	2	85.70	2	85.80	86.10	0	1,072	0.00%
2023/08/18	2	84.50	3	85.53	85.40	-1	1,098	-0.09%
2023/08/17	3	85.63	2.1	84.93	84.90	1	1,109	0.09%
2023/08/16	1.1	86.01	1	86.40	87.00	0.1	1,094	0.01%
2023/08/15	0	0.00	2	80.40	81.00	-2	1,053	-0.19%
2023/08/14	2	81.75	0	0.00	81.30	2	1,056	0.19%
2023/08/10	2	84.85	1	84.90	83.50	1	1,068	0.09%
2023/08/09	1	84.20	1	85.10	84.90	0	1,090	0.00%
2023/08/07	0	0.00	11	83.75	85.70	-11	1,116	-0.99%
2023/08/04	1	82.20	3	83.10	83.40	-2	1,118	-0.18%
2023/08/02	18	84.23	0	0.00	81.90	18	1,133	1.59%
2023/08/01	0	0.00	1	85.50	84.90	-1	1,126	-0.09%
2023/07/31	3	85.10	1	86.20	84.50	2	1,142	0.18%
2023/07/27	1	86.50	2	87.00	86.20	-1	1,168	-0.09%
2023/07/26	18	85.79	15	85.30	85.00	3	1,180	0.25%
2023/07/25	19	84.98	39	87.58	87.50	-20	1,172	-1.71%
2023/07/24	19	86.46	2	87.70	86.00	17	1,159	1.47%
2023/07/21	6	88.93	14	89.80	87.10	-8	1,167	-0.69%
2023/07/20	14	89.87	1	88.90	88.90	13	1,183	1.10%
2023/07/19	0	0.00	22	89.15	89.80	-22	1,192	-1.84%
2023/07/18	14	88.91	2	87.20	87.20	12	1,231	0.97%
2023/07/17	11	88.86	2	90.40	90.30	9	1,260	0.71%
2023/07/14	2	88.00	8	87.11	88.20	-6	1,280	-0.47%
2023/07/13	1	85.20	0	0.00	85.10	1	1,270	0.08%
2023/07/12	5	86.62	0	0.00	86.00	5	1,273	0.39%
2023/07/11	9	87.97	0	0.00	87.80	9	1,273	0.71%
2023/07/10	2	92.75	4	92.05	92.00	-2	1,244	-0.16%
2023/07/07	8	93.86	7	93.40	93.80	1	1,247	0.08%
2023/07/05	4	94.60	7	96.14	96.20	-3	1,287	-0.23%
2023/07/04	1	94.70	0	0.00	94.70	1	1,310	0.08%
2023/07/03	2	95.80	0	0.00	95.30	2	1,337	0.15%
2023/06/29	1	96.90	1	96.60	96.80	0	1,352	0.00%
2023/06/28	0	0.00	1	94.50	95.90	-1	1,381	-0.07%
2023/06/27	5	95.12	1	94.40	94.60	4	1,428	0.28%
2023/06/26	1	93.40	1	94.50	93.30	0	1,469	0.00%
2023/06/21	3	92.97	1	93.60	93.40	2	1,543	0.13%
2023/06/20	1	93.90	0	0.00	93.20	1	1,549	0.06%
2023/06/19	0	0.00	1	94.40	94.40	-1	1,553	-0.06%
2023/06/16	1	93.70	3	94.20	94.10	-2	1,553	-0.13%
2023/06/15	1	92.50	28	92.75	93.20	-27	1,556	-1.73%
2023/06/14	12	93.63	6	93.40	93.10	6	1,568	0.38%
2023/06/13	17	94.33	1	94.70	94.50	16	1,600	1.00%
2023/06/12	8	94.51	4	94.15	94.20	4	1,621	0.25%
2023/06/09	4	96.00	0	0.00	95.90	4	1,658	0.24%
2023/06/05	1	94.10	2	94.25	94.30	-1	1,801	-0.06%
2023/06/02	0	0.00	1	94.40	93.40	-1	1,833	-0.05%
2023/06/01	2	93.50	8	94.16	93.70	-6	1,841	-0.33%
2023/05/31	12	92.85	7	93.70	92.90	5	1,852	0.27%
2023/05/30	3	92.70	3	93.00	92.60	0	1,861	0.00%
2023/05/29	0	0.00	1	94.70	93.50	-1	1,875	-0.05%
2023/05/26	2	93.40	0	0.00	93.30	2	1,891	0.11%
2023/05/25	21	94.75	33	94.61	94.20	-12	1,902	-0.63%
2023/05/24	7	96.59	14	97.89	96.30	-7	1,949	-0.36%
2023/05/23	0	0.00	13	96.65	99.00	-13	1,943	-0.67%
2023/05/22	4	94.50	20	95.08	95.30	-16	1,968	-0.81%
2023/05/19	14	94.39	18	95.43	93.40	-4	2,001	-0.20%
2023/05/18	4	94.75	31	95.26	94.80	-27	2,024	-1.33%
2023/05/17	1	95.00	67	94.92	94.60	-66	2,047	-3.22%
2023/05/16	11	92.93	10	93.35	93.10	1	2,060	0.05%
2023/05/15	26	92.82	5	93.30	92.60	21	2,088	1.01%
2023/05/12	24	94.83	13	94.89	94.70	11	2,145	0.51%
2023/05/11	34	96.01	21	96.91	96.70	13	2,279	0.57%
2023/05/10	10	96.87	23	98.38	98.10	-13	2,362	-0.55%
2023/05/09	41	98.15	0	0.00	96.90	41	2,461	1.67%
2023/05/08	1	100.50	1	99.60	99.60	0	2,559	0.00%
2023/05/05	1	101.50	9	103.67	101.50	-8	2,632	-0.30%
2023/05/04	1	100.50	4	101.88	101.50	-3	2,706	-0.11%
2023/05/03	4	99.30	7	100.00	99.50	-3	2,731	-0.11%
2023/05/02	1	100.00	19	100.08	100.50	-18	2,809	-0.64%
2023/04/28	1	97.50	7	97.97	97.90	-6	2,872	-0.21%
2023/04/27	16	95.68	15	95.72	96.00	1	2,938	0.03%
2023/04/26	6	95.32	10	95.16	96.00	-4	3,085	-0.13%
2023/04/25	14	97.16	12	100.03	97.00	2	3,132	0.06%
2023/04/24	6	98.42	7	99.64	98.70	-1	3,242	-0.03%
2023/04/21	46	99.58	7	99.57	98.20	39	3,315	1.18%
2023/04/20	13	106.23	1	104.50	103.50	12	3,315	0.36%
2023/04/19	9	105.39	9	106.89	107.00	0	3,368	0.00%
2023/04/18	9	105.06	1	106.00	105.00	8	3,402	0.24%
2023/04/17	2	106.00	0	0.00	105.00	2	3,534	0.06%
2023/04/14	8	107.06	0	0.00	106.00	8	3,733	0.21%
2023/04/13	0	0.00	5	108.50	108.00	-5	3,822	-0.13%
2023/04/12	10	107.15	16	108.50	107.00	-6	3,940	-0.15%
2023/04/11	8	106.56	0	0.00	106.50	8	4,052	0.20%
2023/04/10	38	108.03	1	108.50	107.00	37	4,156	0.89%
2023/04/07	0	0.00	15	111.50	111.50	-15	4,351	-0.34%
2023/04/06	1	109.50	6	111.83	110.00	-5	4,621	-0.11%
2023/03/31	41	108.10	2	107.50	108.00	39	4,746	0.82%
2023/03/30	4	109.88	0	0.00	109.50	4	4,884	0.08%
2023/03/29	2	111.00	2	110.75	111.00	0	4,941	0.00%
2023/03/27	1	114.00	0	0.00	112.50	1	5,058	0.02%
2023/03/24	0	0.00	6	108.25	113.00	-6	5,137	-0.12%
2023/03/23	2	105.00	1	104.00	104.00	1	5,183	0.02%
2023/03/21	2	105.50	1	105.00	105.00	1	5,597	0.02%
2023/03/20	0	0.00	1	105.50	104.50	-1	5,713	-0.02%
2023/03/16	0	0.00	1	103.50	103.00	-1	6,010	-0.02%
2023/03/15	0	0.00	8.2	108.00	108.50	-8.2	6,188	-0.13%
2023/03/10	7	107.07	5	106.70	105.50	2	6,961	0.03%
2023/03/09	12.2	109.20	10	109.65	108.00	2.2	7,442	0.03%
2023/03/08	8	111.06	5	111.10	110.00	3	7,646	0.04%
2023/03/07	2	115.50	2	114.00	113.00	0	7,812	0.00%
2023/03/06	1	114.50	1	116.00	116.00	0	8,038	0.00%
2023/03/02	2	113.75	1	114.00	115.00	1	8,561	0.01%
2023/02/24	0	0.00	5	115.40	114.50	-5	9,333	-0.05%
2023/02/23	1	116.50	1	116.50	116.50	0	9,673	0.00%
2023/02/22	6	116.33	0	0.00	115.50	6	9,912	0.06%
2023/02/21	1	120.00	0	0.00	118.50	1	10,128	0.01%
2023/02/20	1	121.50	1	120.00	119.00	0	10,449	0.00%
2023/02/17	1	118.00	15	118.23	120.50	-14	10,652	-0.13%
2023/02/16	1	116.00	8	117.25	118.00	-7	11,041	-0.06%
2023/02/15	17	116.32	0	0.00	115.00	17	11,340	0.15%
2023/02/14	0	0.00	1	116.00	116.50	-1	11,330	-0.01%
2023/02/13	3	115.83	1	115.00	115.00	2	11,495	0.02%
2023/02/10	12	120.33	2.2	120.72	116.50	9.8	11,668	0.08%
2023/02/09	6	123.00	2	124.25	121.00	4	11,688	0.03%
2023/02/08	2	122.00	4	122.25	123.00	-2	11,638	-0.02%
2023/02/07	2	121.75	1	120.50	121.00	1	11,670	0.01%
2023/02/06	6.4	121.77	3	122.17	121.50	3.4	11,669	0.03%
2023/02/03	2	120.00	1	120.50	119.00	1	11,657	0.01%
2023/02/02	2	117.50	3	119.00	119.00	-1	11,675	-0.01%
2023/01/30	1	116.00	10	112.50	112.00	-9	11,924	-0.08%
2023/01/16	13	113.00	3	112.83	114.00	10	11,956	0.08%
2023/01/13	2	117.00	1	116.50	117.00	1	11,920	0.01%
2023/01/12	5.1	117.29	5	118.20	116.00	0.1	11,956	0.00%
2023/01/11	0	0.00	1	123.00	122.50	-1	11,929	-0.01%
2023/01/10	1	127.50	1	128.00	128.00	0	11,953	0.00%
2023/01/09	0	0.00	1.1	129.45	128.50	-1.1	12,071	-0.01%
2023/01/06	0	0.00	41	126.21	125.50	-41	12,121	-0.34%
2023/01/05	7	129.29	1	128.50	126.00	6	12,308	0.05%
2023/01/04	0	0.00	5.1	132.60	131.50	-5.1	12,352	-0.04%
2023/01/03	16	126.81	2	127.50	128.00	14	12,332	0.11%
2022/12/30	8	126.56	5	126.50	125.00	3	12,404	0.02%
2022/12/29	0	0.00	1	120.50	125.00	-1	12,503	-0.01%
2022/12/28	2	124.75	2	124.50	124.00	0	12,557	0.00%
2022/12/27	5	125.40	5	123.80	126.00	0	12,773	0.00%
2022/12/26	5.1	123.92	7	123.50	123.50	-1.9	12,916	-0.01%
2022/12/23	9	120.28	7	119.43	118.50	2	12,901	0.02%
2022/12/22	3	119.83	1	120.00	121.00	2	13,302	0.02%
2022/12/21	2	117.50	1	116.00	116.00	1	13,477	0.01%
2022/12/20	28.1	117.10	3	116.50	115.00	25.1	13,872	0.18%
2022/12/19	0	0.00	1	120.50	121.00	-1	14,066	-0.01%
2022/12/16	4	119.25	3	119.83	117.50	1	14,567	0.01%
2022/12/14	6	121.08	9	121.33	125.50	-3	15,006	-0.02%
2022/12/13	17	128.09	17.1	125.61	124.00	-0.1	14,922	0.00%
2022/12/12	3	125.33	2	123.25	126.00	1	15,033	0.01%
2022/12/09	6	127.58	5	126.60	126.00	1	15,054	0.01%
2022/12/08	12	129.58	9	128.83	126.50	3	15,116	0.02%
2022/12/07	9	136.44	8	136.94	133.00	1	15,242	0.01%
2022/12/06	18	141.94	15.2	140.60	137.50	2.9	15,318	0.02%
2022/12/05	6	143.33	15	144.80	146.00	-9	15,276	-0.06%
2022/12/02	17	143.21	42	143.50	140.50	-25	15,297	-0.16%
2022/12/01	30	142.43	22	143.48	145.50	8	15,224	0.05%
2022/11/30	1	138.50	29	138.19	139.00	-28	15,098	-0.19%
2022/11/29	10.2	134.93	6	134.75	134.50	4.2	15,207	0.03%
2022/11/28	9	137.78	10	138.10	137.50	-1	15,301	-0.01%
2022/11/25	9	137.94	7	136.71	133.00	2	15,609	0.01%
2022/11/24	18	137.56	21	136.83	138.50	-3	15,786	-0.02%
2022/11/23	12	137.54	18	137.97	139.00	-6	15,790	-0.04%
2022/11/22	38	133.93	23.5	133.05	133.00	14.5	15,724	0.09%
2022/11/21	23	138.41	24	139.85	140.00	-1	15,677	-0.01%
2022/11/18	6	131.83	11	131.77	132.00	-5	16,016	-0.03%
2022/11/17	40	130.24	16	130.16	129.00	24	16,067	0.15%
2022/11/16	9	127.17	9.2	127.36	127.50	-0.2	16,387	0.00%
2022/11/15	15	122.83	17	123.56	122.50	-2	16,170	-0.01%
2022/11/14	15	125.07	18	124.97	125.50	-3	16,146	-0.02%
2022/11/11	17	120.68	15	121.43	123.50	2	15,907	0.01%
2022/11/10	0	0.00	3	112.50	112.50	-3	15,655	-0.02%
2022/11/09	1	104.00	2	104.50	102.50	-1	15,721	-0.01%
2022/11/08	3	104.33	3	105.00	103.50	0	15,558	0.00%
2022/11/07	2	97.40	4	98.70	98.30	-2	15,366	-0.01%
2022/11/04	6	94.00	2	94.90	95.70	4	15,294	0.03%
2022/11/03	3	97.50	1	96.10	96.10	2	15,262	0.01%
2022/11/02	7	98.06	11	98.36	98.90	-4	15,193	-0.03%
2022/11/01	3	95.73	4	97.78	97.20	-1	15,161	-0.01%
2022/10/31	7	93.77	11	94.08	94.80	-4	15,243	-0.03%
2022/10/28	6	92.50	2	94.50	90.90	4	15,161	0.03%
2022/10/27	1	98.30	2	98.05	98.10	-1	15,131	-0.01%
2022/10/26	0	0.00	5	94.18	94.10	-5	15,095	-0.03%
2022/10/24	0	0.00	4	100.33	96.90	-4	15,097	-0.03%
2022/10/21	6	99.55	1	99.10	97.00	5	15,130	0.03%
2022/10/20	1	102.50	3	102.33	103.00	-2	15,319	-0.01%
2022/10/19	3	104.33	1	106.50	103.00	2	15,390	0.01%
2022/10/18	7	105.57	9	105.50	106.00	-2	15,556	-0.01%
2022/10/17	6	100.52	6	101.88	104.50	0	15,629	0.00%
2022/10/14	0	0.00	2	107.00	105.50	-2	15,523	-0.01%
2022/10/13	15	102.33	20	99.18	97.30	-5	15,500	-0.03%
2022/10/12	7	104.43	7	107.00	107.00	0	15,437	0.00%
2022/10/11	17	105.50	15	105.93	106.50	2	15,317	0.01%
2022/10/07	10	111.40	7	111.21	111.00	3	15,252	0.02%
2022/10/06	4	109.38	2	109.25	112.00	2	15,299	0.01%
2022/10/05	6	109.83	3	111.00	108.50	3	15,330	0.02%
2022/10/04	13	111.42	23	110.54	109.50	-10	15,561	-0.06%
2022/10/03	16	116.06	5	118.20	107.50	11	15,465	0.07%
2022/09/30	16	113.78	16	114.72	118.00	0	15,151	0.00%
2022/09/29	22	118.75	23	117.20	117.00	-1	15,015	-0.01%
2022/09/28	11	120.45	37	119.74	114.00	-26	14,622	-0.18%
2022/09/27	11.1	123.27	31	119.50	126.50	-19.9	14,448	-0.14%
2022/09/26	45	126.77	16	125.81	128.00	29	14,123	0.21%
2022/09/23	29	135.86	22	132.27	128.50	7	13,976	0.05%
2022/09/22	23	136.28	19	137.84	141.50	4	13,628	0.03%
2022/09/21	9	126.72	9.1	128.96	129.00	-0.1	13,306	0.00%
2022/09/20	12	127.92	13	129.46	127.50	-1	13,189	-0.01%
2022/09/19	18	128.33	6.1	128.84	129.00	12	13,139	0.09%
2022/09/16	1.5	135.00	4	134.50	136.00	-2.5	13,015	-0.02%
2022/09/15	3	135.67	8	133.06	133.00	-5	13,148	-0.04%
2022/09/14	9.1	138.17	10	138.85	136.00	-0.9	13,158	-0.01%
2022/09/13	10	139.40	12	139.04	136.00	-2	12,977	-0.02%
2022/09/12	8	136.00	7	137.64	138.00	1	12,917	0.01%
2022/09/08	15	136.83	19	136.84	137.50	-4	12,752	-0.03%
2022/09/07	4	130.75	4	130.38	132.50	0	12,521	0.00%
2022/09/06	15	130.07	14	129.64	131.00	1	12,350	0.01%
2022/09/05	11	136.45	9.5	135.87	135.50	1.5	11,997	0.01%
2022/09/02	15	134.73	6	134.50	135.00	9	11,796	0.08%
2022/09/01	41	133.76	52	135.56	135.00	-11	11,582	-0.09%
2022/08/31	23	133.93	23	132.07	128.00	0	11,057	0.00%
2022/08/30	9	127.56	8	127.13	127.00	1	10,604	0.01%
2022/08/29	12	125.04	17	125.71	125.50	-5	10,338	-0.05%
2022/08/26	17	125.21	9	126.78	124.50	8	10,062	0.08%
2022/08/25	52	126.33	34	127.63	126.00	18	9,671	0.19%
2022/08/24	22	119.34	21	123.17	127.00	1	8,980	0.01%
2022/08/23	36	118.36	35.3	116.71	115.50	0.7	8,671	0.01%
2022/08/22	3	111.17	8	113.31	115.50	-5	8,082	-0.06%
2022/08/19	11	105.41	15	105.40	105.00	-4	7,963	-0.05%
2022/08/18	2	97.20	17	98.47	101.00	-15	7,753	-0.19%
2022/08/17	1	92.80	0	0.00	93.50	1	7,567	0.01%
2022/08/16	1.6	92.20	3.2	92.52	91.70	-1.6	7,495	-0.02%
2022/08/15	1	85.70	4	86.90	87.90	-3	7,420	-0.04%
2022/08/12	7	87.36	0	0.00	87.50	7	7,396	0.09%
2022/08/11	5	87.78	1	88.30	87.50	4	7,401	0.05%
2022/08/10	25	87.56	28	87.52	86.30	-3	7,387	-0.04%
2022/08/09	1.1	84.02	0	0.00	85.00	1.1	7,324	0.01%
2022/08/08	3	81.90	1	81.50	81.60	2	7,277	0.03%
2022/08/05	7.1	83.28	5	83.70	83.10	2.1	7,233	0.03%
2022/08/04	3	84.60	0	0.00	84.60	3	7,104	0.04%
2022/08/03	6	95.40	4.5	97.44	94.00	1.5	7,129	0.02%
2022/08/02	7	100.33	6	100.03	99.30	1	6,986	0.01%
2022/08/01	22	100.39	28.1	103.01	103.00	-6.1	6,882	-0.09%
2022/07/29	3.1	99.58	3.1	99.69	99.50	0	6,779	0.00%
2022/07/28	4	98.35	9	98.00	98.50	-5	6,726	-0.07%
2022/07/27	11	100.05	15	99.56	98.20	-4	6,671	-0.06%
2022/07/26	16	98.74	13	99.58	97.20	3	6,423	0.05%
2022/07/25	10	98.82	8.1	99.46	98.20	1.9	6,342	0.03%
2022/07/22	7	95.79	11	95.97	96.50	-4	6,095	-0.07%
2022/07/21	5.1	92.04	0	0.00	92.70	5.1	5,955	0.09%
2022/07/20	10	92.44	8	93.35	91.10	2	5,939	0.03%
2022/07/19	19	94.61	13.6	95.52	93.80	5.4	5,865	0.09%
2022/07/18	1	91.50	1	91.20	93.80	0	5,785	0.00%
2022/07/15	21	93.98	11	93.46	92.40	10	5,783	0.17%
2022/07/14	15	94.23	16	94.27	94.80	-1	5,722	-0.02%
2022/07/13	20	95.57	29	95.42	94.60	-9	5,583	-0.16%
2022/07/12	34	93.59	27.1	93.38	89.60	6.9	5,517	0.12%
2022/07/11	15	92.57	19.1	91.90	94.90	-4.1	5,359	-0.08%
2022/07/08	3	87.20	2	87.15	86.30	1	5,259	0.02%
2022/07/07	0.1	87.05	0	0.00	87.20	0.1	5,215	0.00%
2022/07/06	3	88.77	1	89.00	89.70	2	5,123	0.04%
2022/07/05	9	89.13	9.1	89.84	89.50	-0.1	5,001	0.00%
2022/07/04	8	85.20	2	87.15	84.60	6	4,889	0.12%
2022/07/01	1.1	88.31	6	87.42	88.90	-4.9	4,828	-0.10%
2022/06/30	14	87.60	12	85.90	88.10	2	4,743	0.04%
2022/06/29	8	88.00	2	88.30	87.60	6	4,732	0.13%
2022/06/28	0	85.80	1	87.00	85.20	-1	4,860	-0.02%
2022/06/27	1.4	86.11	2.1	84.93	85.40	-0.7	4,885	-0.01%
2022/06/24	21.3	87.30	7	87.86	88.70	14.3	4,994	0.29%
2022/06/23	12.1	88.12	10	87.84	88.80	2	4,925	0.04%
2022/06/22	5	85.72	16	86.21	86.10	-11	4,738	-0.23%
2022/06/21	3	81.27	1	83.50	84.00	2	4,679	0.04%
2022/06/20	14	82.85	8	82.98	81.50	6	4,778	0.13%
2022/06/17	8	77.65	19.2	78.49	80.00	-11.2	4,725	-0.24%
2022/06/16	10	76.80	0	0.00	76.30	10	4,721	0.21%
2022/06/15	2	76.65	3	78.13	76.60	-1	4,789	-0.02%
2022/06/14	2	74.95	7	74.30	74.70	-5	4,902	-0.10%
2022/06/13	7	78.57	9	79.42	77.80	-2	4,958	-0.04%
2022/06/10	7.1	76.96	4.3	76.87	77.80	2.8	4,921	0.06%
2022/06/09	2	71.30	104.1	73.08	74.70	-102.1	4,887	-2.09%	大賣/鉅額交易
2022/06/08	1	71.80	13	71.75	71.60	-12	5,009	-0.24%
2022/06/07	20	70.50	2	71.10	71.10	18	5,329	0.34%
2022/06/06	3	69.80	3	70.80	71.40	0	5,477	0.00%
2022/06/02	20	72.67	30	71.38	71.10	-10	5,579	-0.18%
2022/06/01	61	72.91	0	0.00	72.40	61	5,669	1.08%
2022/05/31	38	73.88	0	0.00	73.60	38	5,779	0.66%
2022/05/27	0	0.00	122.1	73.17	72.80	-122.1	6,174	-1.98%	大賣/鉅額交易
2022/05/26	22.1	73.10	3	73.53	72.00	19.1	6,223	0.31%
2022/05/25	3	74.20	5	74.70	74.40	-2	6,314	-0.03%
2022/05/24	15.1	75.44	4	77.10	74.30	11.1	6,402	0.17%
2022/05/23	1.1	76.08	3	76.80	76.10	-1.9	6,453	-0.03%
2022/05/20	0.1	75.80	1	75.90	75.60	-1	6,448	-0.01%
2022/05/19	68	75.47	1	75.70	75.70	67	6,463	1.04%
2022/05/18	13	78.97	16	79.60	79.00	-3	6,430	-0.05%
2022/05/17	0	0.00	21.1	78.30	78.20	-21.1	6,413	-0.33%
2022/05/16	16	76.68	17	78.05	77.30	-1	6,408	-0.02%
2022/05/13	5	76.50	53	77.77	77.30	-48	6,402	-0.75%
2022/05/12	69.2	77.02	2	79.20	74.80	67.2	6,379	1.05%
2022/05/11	43	79.88	69.1	80.16	79.50	-26.1	6,320	-0.41%
2022/05/10	38.2	81.79	31	81.70	80.90	7.2	6,274	0.11%
2022/05/09	50	84.35	1	83.60	83.70	49	6,226	0.79%
2022/05/06	18.1	84.12	7.1	84.32	84.60	11	6,205	0.18%
2022/05/05	1	86.40	4	86.58	86.80	-3	6,167	-0.05%
2022/05/04	10	86.10	9	85.81	84.90	1	6,128	0.02%
2022/05/03	8.1	87.85	3.1	87.81	87.50	5	6,084	0.08%
2022/04/29	0	0.00	4.1	87.95	87.70	-4.1	6,022	-0.07%
2022/04/28	4.1	84.73	0.1	84.60	83.30	4	5,927	0.07%
2022/04/27	1.2	82.96	1.2	82.91	84.60	0	5,889	0.00%
2022/04/26	0.4	83.86	12.1	82.99	82.00	-11.8	5,841	-0.20%
2022/04/25	0	88.00	47	87.30	85.80	-47	5,784	-0.81%
2022/04/22	47	88.96	5	89.46	88.90	42	5,736	0.73%
2022/04/21	25	86.25	15	88.17	88.50	10	5,626	0.18%
2022/04/20	6	85.68	2	85.20	84.80	4	5,557	0.07%
2022/04/19	4	88.68	7	87.80	87.10	-3	5,498	-0.05%
2022/04/18	10	90.41	6	90.67	89.10	4	5,412	0.07%
2022/04/15	9	87.52	10	87.73	87.80	-1	5,216	-0.02%
2022/04/14	11	85.35	11	84.81	88.80	0	4,966	0.00%
2022/04/13	1	81.10	1	80.30	81.10	0	4,832	0.00%
2022/04/12	2	80.10	4	80.90	81.10	-2	4,813	-0.04%
2022/04/11	3	80.50	1	83.10	79.40	2	4,768	0.04%
2022/04/08	3	81.97	1.1	81.42	82.30	1.9	4,745	0.04%
2022/04/07	9.1	82.26	15	82.60	80.70	-5.9	4,824	-0.12%
2022/04/06	2	84.80	10	83.51	84.60	-8	4,806	-0.17%
2022/04/01	12	87.31	20.1	88.77	85.90	-8.1	4,732	-0.17%
2022/03/31	35	91.30	12.1	94.19	89.60	23	4,496	0.51%
2022/03/30	6.1	99.14	6	98.30	98.20	0.1	4,203	0.00%
2022/03/29	6.1	97.50	9.2	98.95	99.80	-3.1	4,081	-0.08%
2022/03/28	9.1	97.32	5.3	96.05	94.60	3.8	3,854	0.10%
2022/03/25	10.1	99.24	3	97.07	97.00	7.1	3,748	0.19%
2022/03/24	8.1	101.26	13.1	100.74	98.10	-5	3,661	-0.14%
2022/03/23	7	99.49	12	100.26	99.60	-5	3,503	-0.14%
2022/03/22	17	94.95	23	95.26	94.20	-6	3,278	-0.18%
2022/03/21	10.1	90.56	3	90.63	91.00	7.1	3,098	0.23%
2022/03/18	7.1	91.70	3	92.40	93.00	4.1	3,007	0.14%
2022/03/17	6	89.77	13.1	91.38	91.80	-7.1	2,904	-0.24%
2022/03/16	3	83.77	2	83.10	84.50	1	2,733	0.04%
2022/03/15	0	0.00	2	84.15	81.60	-2	2,631	-0.08%
2022/03/11	7.3	83.99	1	86.10	81.20	6.3	2,459	0.26%
2022/03/10	18	91.96	7	91.69	88.00	11	2,301	0.48%
2022/03/09	6	83.27	5	85.00	88.10	1	1,984	0.05%
2022/03/08	5	84.70	5	82.80	80.10	0	1,852	0.00%
2022/03/07	0	0.00	2	86.10	85.00	-2	1,753	-0.11%
2022/03/04	5	91.60	2	88.90	89.10	3	1,673	0.18%
2022/03/03	4.1	85.66	1.1	89.19	89.50	3	1,559	0.19%
2022/03/02	0.1	78.90	9	83.78	85.20	-9	1,389	-0.64%
2022/03/01	1	79.80	0	0.00	78.00	1	1,175	0.09%
2022/02/25	2	74.35	7	79.33	77.90	-5	1,116	-0.45%
2022/02/24	0	0.00	10	75.59	73.60	-10	1,005	-0.99%
2022/02/23	1	73.50	5	72.60	73.20	-4	912	-0.44%
2022/02/21	0	0.00	0	70.30	70.00	0	851	0.00%
2022/02/16	1	67.10	1	67.70	67.80	0	827	0.00%
2022/02/08	0	0.00	1	64.00	64.20	-1	789	-0.13%
2022/02/07	1	63.00	0	62.50	62.90	1	786	0.13%
2022/01/24	0	0.00	0	63.00	62.20	0	781	0.00%
2022/01/21	0	0.00	0	64.46	63.10	0	780	0.00%
2022/01/13	0.1	66.70	0	0.00	66.10	0.1	771	0.01%
2022/01/03	1	70.60	1	70.60	70.30	0	709	0.00%
2021/12/29	0	0.00	2.5	70.69	71.50	-2.5	559	-0.44%
2021/12/27	4	64.55	2	65.80	64.40	2	483	0.41%
2021/12/21	1	63.50	0	0.00	63.30	1	479	0.21%
2021/12/07	1.1	62.61	0	0.00	62.60	1.1	433	0.24%
2021/12/03	0	0.00	2	63.60	63.80	-2	415	-0.48%
2021/12/02	0	0.00	6	63.07	63.60	-6	402	-1.49%
2021/12/01	0	0.00	6	59.88	60.40	-6	371	-1.61%
2021/11/25	0	0.00	1	59.30	58.50	-1	307	-0.33%
2021/11/24	0.1	57.00	0	0.00	56.90	0.1	293	0.02%
2021/11/23	0	0.00	1	57.60	57.10	-1	294	-0.34%
2021/11/22	0	0.00	3	57.57	57.60	-3	293	-1.02%
2021/11/19	0.1	57.30	0	0.00	57.30	0.1	292	0.04%
2021/11/18	2	56.55	3	57.00	56.70	-1	287	-0.35%
2021/11/17	1	56.20	4	56.28	56.30	-3	282	-1.05%
2021/11/11	0.2	58.00	0	0.00	58.00	0.2	290	0.07%
2021/11/10	0	0.00	2	58.50	58.50	-2	290	-0.69%
2021/11/08	0	0.00	2	58.20	58.00	-2	294	-0.68%
2021/11/03	3	58.70	0	0.00	58.50	3	306	0.98%
2021/11/02	2	58.80	0	0.00	58.20	2	312	0.64%
2021/11/01	0	0.00	1	59.50	59.40	-1	322	-0.31%
2021/10/28	0	0.00	1	57.80	58.50	-1	325	-0.31%
2021/10/21	0	0.00	5	57.88	58.60	-5	330	-1.51%
2021/10/18	1	57.30	0	0.00	57.30	1	332	0.30%
2021/10/08	1	56.90	0	0.00	56.60	1	348	0.29%
2021/10/01	2	55.30	0	0.00	55.10	2	401	0.50%
2021/09/17	2	55.70	0	0.00	55.50	2	411	0.49%
2021/09/16	1	57.10	0	0.00	56.40	1	411	0.24%
2021/09/10	5	59.90	0	0.00	59.90	5	418	1.19%
2021/09/03	1	61.60	5	61.80	61.70	-4	436	-0.92%
2021/09/01	1	61.80	0	0.00	62.00	1	453	0.22%
2021/08/30	1	60.90	0	0.00	61.00	1	460	0.22%
2021/08/26	2	59.80	2	60.20	60.30	0	469	0.00%
2021/08/25	0	0.00	4	60.08	60.30	-4	483	-0.83%
2021/08/24	0	0.00	1	59.00	58.80	-1	516	-0.19%
2021/08/20	5	58.60	0	0.00	58.50	5	543	0.92%
2021/08/18	0	0.00	5	60.18	61.70	-5	546	-0.91%
2021/08/16	0	0.00	4	64.33	63.20	-4	549	-0.73%
2021/08/13	0	0.00	20	64.18	63.90	-20	553	-3.61%
2021/08/12	0	0.00	1	63.50	63.50	-1	559	-0.18%
2021/08/11	0	0.00	15	64.58	63.30	-15	572	-2.62%
2021/08/09	0	0.00	5	66.74	64.80	-5	600	-0.83%
2021/08/06	0	0.00	2	67.20	66.20	-2	607	-0.33%
2021/08/05	0	0.00	3	66.63	66.30	-3	615	-0.49%
2021/07/22	1	64.20	0	0.00	64.20	1	738	0.14%
2021/07/21	2	64.80	0	0.00	64.10	2	770	0.26%
2021/07/20	1	67.80	1	66.50	65.30	0	772	0.00%
2021/07/13	1	65.20	0	0.00	64.70	1	818	0.12%
2021/07/12	2	66.85	0	0.00	66.00	2	824	0.24%
2021/07/09	0	0.00	1	69.00	68.10	-1	822	-0.12%
2021/07/06	0	0.00	1	64.80	65.20	-1	1,052	-0.09%
2021/07/02	0	0.00	1	65.20	64.60	-1	1,110	-0.09%
2021/07/01	0	0.00	3	65.50	65.00	-3	1,124	-0.27%
2021/06/30	0	0.00	3	65.07	65.00	-3	1,131	-0.27%
2021/06/29	4	64.73	0	0.00	64.50	4	1,138	0.35%
2021/06/28	10	65.59	0	0.00	65.20	10	1,147	0.87%
2021/06/25	34	65.70	0	0.00	65.90	34	1,162	2.92%
2021/06/24	7	65.54	4	66.08	65.90	3	1,177	0.25%
2021/06/23	0	0.00	2	65.65	65.30	-2	1,185	-0.17%
2021/06/22	1	64.90	4	65.40	64.90	-3	1,215	-0.25%
2021/06/21	2	65.00	1	65.30	65.50	1	1,280	0.08%
2021/06/18	1	66.30	1	66.80	66.60	0	1,295	0.00%
2021/06/17	0	0.00	3	66.93	67.00	-3	1,318	-0.23%
2021/06/16	2	66.70	0	0.00	66.20	2	1,378	0.15%
2021/06/15	2	66.95	2	67.95	67.00	0	1,420	0.00%
2021/06/11	4	67.83	0	0.00	67.50	4	1,432	0.28%
2021/06/10	0	0.00	2	69.90	69.10	-2	1,436	-0.14%
2021/06/01	0	0.00	13	68.00	69.00	-13	1,496	-0.87%
2021/05/31	3	64.10	1	64.30	64.00	2	1,480	0.14%
2021/05/27	0	0.00	9	66.50	66.60	-9	1,542	-0.58%
2021/05/26	0	0.00	3	65.07	65.40	-3	1,606	-0.19%
2021/05/25	3	63.70	0	0.00	63.60	3	1,728	0.17%
2021/05/19	1	64.10	3	64.70	64.30	-2	1,940	-0.10%
2021/05/17	1	61.30	0	0.00	59.50	1	1,922	0.05%
2021/05/14	4	65.38	1	65.60	64.60	3	1,906	0.16%
2021/05/13	0	0.00	1	64.50	63.50	-1	1,896	-0.05%
2021/05/12	0	0.00	3	66.60	62.10	-3	1,884	-0.16%
2021/05/11	3	65.20	0	0.00	65.10	3	1,858	0.16%
2021/05/06	1	67.30	0	0.00	65.20	1	1,833	0.05%
2021/05/03	16	71.66	0	0.00	70.30	16	1,800	0.89%
2021/04/28	2	73.00	0	0.00	72.80	2	1,789	0.11%
2021/04/27	1	71.30	3	74.00	74.80	-2	1,773	-0.11%
2021/04/23	0	0.00	1	69.50	70.50	-1	1,753	-0.06%
2021/04/22	1	72.40	0	0.00	70.30	1	1,757	0.06%
2021/04/19	3	72.73	0	0.00	72.30	3	1,732	0.17%
2021/04/15	1	74.20	2	75.55	74.30	-1	1,707	-0.06%
2021/04/14	12	74.99	5	76.02	74.70	7	1,694	0.41%
2021/04/13	2	78.05	8	80.88	75.40	-6	1,655	-0.36%
2021/04/12	3	78.77	3	76.77	81.80	0	1,530	0.00%
2021/04/09	2	73.10	13	74.88	74.40	-11	1,445	-0.76%
2021/04/08	9	72.29	1	72.30	72.30	8	1,398	0.57%
2021/04/07	0	0.00	2	74.30	72.80	-2	1,397	-0.14%
2021/04/06	1	73.10	1	72.50	72.60	0	1,390	0.00%
2021/03/31	3	71.43	1	72.30	72.30	2	1,374	0.15%
2021/03/30	6	72.48	0	0.00	72.30	6	1,362	0.44%
2021/03/25	1	74.00	0	0.00	74.30	1	1,327	0.08%
2021/03/24	3	75.40	2	74.95	75.50	1	1,297	0.08%
2021/03/22	2	72.85	1	71.80	71.30	1	1,210	0.08%
2021/03/19	1	73.00	13	74.27	74.00	-12	1,188	-1.01%
2021/03/18	7	73.34	1	73.50	73.60	6	1,127	0.53%
2021/03/17	0	0.00	1	70.50	70.60	-1	1,087	-0.09%
2021/03/12	1	70.00	0	0.00	70.00	1	1,076	0.09%
2021/03/05	6	69.07	0	0.00	68.60	6	1,052	0.57%
2021/03/04	0	0.00	2	71.25	71.20	-2	1,024	-0.20%
2021/03/03	4	71.95	0	0.00	71.60	4	1,021	0.39%
2021/03/02	5	73.32	11	75.01	71.50	-6	1,005	-0.60%
2021/02/26	23	75.01	5	77.10	76.10	18	964	1.87%
2021/02/25	16	73.03	7	73.30	72.80	9	898	1.00%
2021/02/24	10	70.72	16	70.66	69.60	-6	771	-0.78%
2021/02/23	0	0.00	3	66.90	66.90	-3	574	-0.52%
2021/02/04	2	49.50	0	0.00	49.05	2	553	0.36%
2021/02/03	0	0.00	3	48.87	48.80	-3	549	-0.55%
2021/02/02	0	0.00	2	47.68	47.95	-2	547	-0.37%
2021/02/01	2	47.60	0	0.00	47.60	2	546	0.37%
2021/01/28	3	49.25	0	0.00	49.40	3	542	0.55%
2021/01/27	2	49.30	1	49.80	49.90	1	542	0.18%
2021/01/25	0	0.00	3	49.90	50.20	-3	540	-0.56%
2021/01/22	1	49.50	0	0.00	48.70	1	534	0.19%
2021/01/21	3	49.65	0	0.00	49.65	3	531	0.56%
2021/01/20	3	50.73	0	0.00	50.30	3	527	0.57%
2021/01/18	1	53.60	10	53.79	52.70	-9	519	-1.73%
2021/01/15	1	53.30	3	54.00	54.50	-2	507	-0.39%
2021/01/14	6	52.60	6	53.50	52.50	0	494	0.00%
2021/01/11	2	53.95	1	54.00	54.10	1	478	0.21%
2021/01/08	2	54.20	0	0.00	54.20	2	475	0.42%
2021/01/07	1	55.00	0	0.00	54.90	1	477	0.21%
2021/01/06	3	56.07	0	0.00	55.50	3	479	0.63%
2021/01/05	4	56.65	2	56.70	56.70	2	493	0.41%
2020/12/21	0	0.00	1	60.00	60.30	-1	471	-0.21%
2020/12/15	3	59.10	0	0.00	58.20	3	483	0.62%
2020/12/11	0	0.00	9	60.50	59.10	-9	482	-1.86%
2020/12/08	0	0.00	0.1	63.00	63.10	-0.1	480	-0.02%
2020/11/30	0	0.00	1	60.00	60.80	-1	441	-0.23%
2020/11/27	6	59.50	0	0.00	59.40	6	433	1.38%
2020/11/25	0	0.00	2	59.50	59.70	-2	419	-0.48%
2020/11/23	1	56.80	0	0.00	57.00	1	411	0.24%
2020/11/19	2	58.50	2	57.95	58.60	0	421	0.00%
2020/11/18	0	0.00	3	55.23	56.30	-3	413	-0.73%
2020/11/16	1	54.80	0	0.00	54.60	1	437	0.23%
2020/11/13	0	0.00	3	55.57	55.00	-3	458	-0.65%
2020/11/12	3	54.93	0	0.00	54.50	3	466	0.64%
2020/11/10	0	0.00	2	56.10	55.50	-2	477	-0.42%
2020/11/09	2	55.10	0	0.00	55.30	2	491	0.41%
2020/11/06	4	56.45	0	0.00	55.70	4	503	0.79%
2020/11/05	0	0.00	3	56.57	56.60	-3	512	-0.59%
2020/11/04	0	0.00	1	56.20	55.50	-1	517	-0.19%
2020/11/03	1	55.00	0	0.00	55.50	1	534	0.19%
2020/11/02	0	0.00	1	54.20	54.70	-1	549	-0.18%
2020/10/27	1	56.30	0	0.00	56.60	1	605	0.17%
2020/10/26	2	57.00	0	0.00	56.70	2	612	0.33%
2020/10/22	1	59.00	0	0.00	58.10	1	650	0.15%
2020/10/15	0	0.00	11	62.01	60.70	-11	737	-1.49%
2020/10/14	0	0.00	1	62.70	62.60	-1	779	-0.13%
2020/10/13	0	0.00	11	63.01	62.60	-11	859	-1.28%
2020/10/12	8	60.16	0	0.00	59.10	8	859	0.93%
2020/10/07	3	61.17	0	0.00	61.10	3	952	0.31%
2020/10/06	2	61.85	0	0.00	61.90	2	1,091	0.18%
2020/10/05	0	0.00	4	62.03	62.30	-4	1,200	-0.33%
2020/09/30	1	61.50	4	61.73	61.00	-3	1,335	-0.22%
2020/09/28	0	0.00	6	61.17	61.10	-6	1,460	-0.41%
2020/09/25	1	60.10	1	61.30	61.20	0	1,512	0.00%
2020/09/24	2	63.90	0	0.00	63.50	2	1,565	0.13%
2020/09/23	2	64.60	5	64.80	64.70	-3	1,726	-0.17%
2020/09/22	5	66.50	5	66.70	66.20	0	1,745	0.00%
2020/09/21	4	68.35	0	0.00	67.80	4	1,770	0.23%
2020/09/18	3	68.13	0	0.00	68.20	3	1,805	0.17%
2020/09/17	0	0.00	5	68.30	68.30	-5	1,857	-0.27%
2020/09/15	0	0.00	3	68.30	68.20	-3	1,990	-0.15%
2020/09/11	1	68.70	2	67.10	67.90	-1	2,215	-0.05%
2020/09/10	2	69.80	0	0.00	69.40	2	2,296	0.09%
2020/09/09	3	69.37	6	69.52	70.00	-3	2,419	-0.12%
2020/09/08	3	70.13	6	70.95	70.60	-3	2,494	-0.12%
2020/09/04	4	69.15	1	69.80	69.80	3	2,565	0.12%
2020/09/03	4	70.20	0	0.00	70.00	4	2,610	0.15%
2020/09/02	4	70.45	0	0.00	71.00	4	2,666	0.15%
2020/09/01	4	70.85	0	0.00	70.80	4	2,726	0.15%
2020/08/27	1	70.80	3	71.77	70.80	-2	3,006	-0.07%
2020/08/26	1	68.90	2	70.05	70.40	-1	3,048	-0.03%
2020/08/24	0	0.00	2	68.95	68.80	-2	3,382	-0.06%
2020/08/21	0	0.00	2	67.50	68.50	-2	3,473	-0.06%
2020/08/20	9	66.62	0	0.00	66.10	9	3,583	0.25%
2020/08/19	3	70.87	8	72.19	70.60	-5	3,644	-0.14%
2020/08/18	3	70.43	1	70.90	69.90	2	3,638	0.05%
2020/08/17	0	0.00	1	71.00	70.60	-1	3,648	-0.03%
2020/08/14	1	70.70	7	71.24	71.50	-6	3,657	-0.16%
2020/08/13	3	70.07	0	0.00	69.90	3	3,658	0.08%
2020/08/12	3	72.10	1	72.90	71.50	2	3,653	0.05%
2020/08/11	4	73.48	1	73.20	73.10	3	3,649	0.08%
2020/08/10	3	76.03	0	0.00	75.30	3	3,643	0.08%
2020/08/07	1	76.50	0	0.00	76.80	1	3,640	0.03%
2020/08/06	4	76.58	4	77.00	75.60	0	3,625	0.00%
2020/08/05	0	0.00	1	76.50	76.90	-1	3,618	-0.03%
2020/08/03	1	73.40	1	73.50	73.90	0	3,607	0.00%
2020/07/31	1	72.80	0	0.00	72.00	1	3,613	0.03%
2020/07/30	0	0.00	3	73.60	72.80	-3	3,642	-0.08%
2020/07/29	0	0.00	1	72.50	72.50	-1	3,646	-0.03%
2020/07/28	0	0.00	5	70.68	70.10	-5	3,644	-0.14%
2020/07/27	4	72.23	1	71.40	71.20	3	3,635	0.08%
2020/07/24	1	74.30	2	75.10	73.80	-1	3,620	-0.03%
2020/07/23	5	76.48	0	0.00	75.60	5	3,625	0.14%
2020/07/21	4	75.90	4	75.98	75.80	0	3,601	0.00%
2020/07/20	7	72.03	1	74.80	75.50	6	3,579	0.17%
2020/07/17	4	75.20	5	78.18	74.10	-1	3,535	-0.03%
2020/07/16	1	83.30	0	0.00	82.20	1	3,461	0.03%
2020/07/15	6	82.75	11	82.92	81.60	-5	3,449	-0.14%
2020/07/14	8	85.69	4	86.68	82.20	4	3,422	0.12%
2020/07/13	15	88.51	18.1	88.63	87.20	-3.1	3,386	-0.09%
2020/07/10	30	83.90	37	83.34	84.00	-7	3,259	-0.21%
2020/07/09	18	82.32	18	83.74	83.50	0	3,161	0.00%
2020/07/08	14	80.78	14	80.99	80.60	0	3,033	0.00%
2020/07/07	24	80.53	14	81.19	79.60	10	2,989	0.33%
2020/07/06	31	82.69	19	83.76	84.00	12	2,934	0.41%
2020/07/03	16	82.05	4	82.08	82.10	12	2,885	0.42%
2020/07/02	7.1	84.42	12	84.88	83.50	-4.9	2,836	-0.17%
2020/07/01	5	79.20	2	78.85	80.60	3	2,680	0.11%
2020/06/30	5	80.50	4	80.58	80.00	1	2,664	0.04%
2020/06/29	6	78.02	1	78.90	80.00	5	2,643	0.19%
2020/06/24	3	77.00	2	77.35	78.20	1	2,616	0.04%
2020/06/23	4	82.35	3	81.33	80.10	1	2,602	0.04%
2020/06/22	1	80.10	1	80.00	78.70	0	2,505	0.00%
2020/06/19	1	81.10	3	80.40	79.50	-2	2,484	-0.08%
2020/06/18	9	83.49	14	83.90	82.70	-5	2,440	-0.20%
2020/06/17	7	75.20	11	76.79	78.10	-4	2,272	-0.18%
2020/06/16	10	74.65	3	74.40	74.40	7	2,197	0.32%
2020/06/15	2	75.60	1	72.50	75.60	1	2,101	0.05%
2020/06/12	1	67.20	6	67.60	68.80	-5	2,036	-0.25%
2020/06/11	7	70.53	16	72.26	69.00	-9	2,031	-0.44%
2020/06/10	2	74.00	3	74.17	74.00	-1	1,987	-0.05%
2020/06/09	0	0.00	1	75.60	74.80	-1	1,958	-0.05%
2020/06/08	11	77.29	0	0.00	74.70	11	1,924	0.57%
2020/06/05	8	77.56	11	77.22	78.10	-3	1,865	-0.16%
2020/06/04	11	74.37	10	74.19	74.60	1	1,735	0.06%
2020/06/03	2	71.55	2	70.40	70.00	0	1,635	0.00%
2020/06/02	3	71.50	8	73.69	72.00	-5	1,589	-0.31%
2020/06/01	7	75.07	11	74.38	75.50	-4	1,543	-0.26%
2020/05/29	16	70.46	11	71.87	72.30	5	1,371	0.36%
2020/05/28	2	69.35	6	68.30	66.90	-4	1,205	-0.33%
2020/05/27	14	67.93	4	66.88	67.40	10	1,119	0.89%
2020/05/26	1	63.30	3	61.30	63.50	-2	1,004	-0.20%
2020/05/25	2	58.40	9	58.34	58.70	-7	926	-0.76%
2020/05/22	6	57.63	2	57.40	57.00	4	925	0.43%
2020/05/20	0	0.00	11	55.80	55.10	-11	914	-1.20%
2020/05/19	1	55.30	0	0.00	55.40	1	929	0.11%
2020/05/18	0	0.00	9	54.28	54.70	-9	990	-0.91%
2020/05/12	1	53.80	0	0.00	53.80	1	1,066	0.09%
2020/05/11	1	54.20	2	54.50	54.20	-1	1,116	-0.09%
2020/05/08	2	55.15	2	55.40	54.90	0	1,111	0.00%
2020/05/07	13	57.10	1	55.20	56.60	12	1,099	1.09%
2020/05/06	2	55.15	3	57.30	55.20	-1	1,079	-0.09%
2020/05/05	5	53.70	0	0.00	53.90	5	1,044	0.48%
2020/05/04	1	52.70	3	53.70	52.80	-2	1,035	-0.19%
2020/04/28	6	52.08	6	52.73	52.70	0	1,027	0.00%
2020/04/27	1	49.70	2	51.25	51.30	-1	1,028	-0.10%
2020/04/24	6	49.63	9	49.61	49.40	-3	1,019	-0.29%
2020/04/23	2	49.50	5	49.31	49.35	-3	1,019	-0.29%
2020/04/22	1	47.65	1	48.10	48.50	0	1,015	0.00%
2020/04/21	3	50.40	2	50.75	48.30	1	1,014	0.10%
2020/04/20	1	51.10	2	51.20	51.20	-1	1,002	-0.10%
2020/04/17	1	49.50	1	49.55	50.10	0	996	0.00%
2020/04/16	3	50.10	2	51.00	50.90	1	987	0.10%
2020/04/14	6	48.07	2	47.75	48.15	4	961	0.42%
2020/04/13	1	47.30	0	0.00	47.15	1	954	0.10%
2020/04/10	0	0.00	5	49.07	47.60	-5	947	-0.53%
2020/04/09	3	46.32	0	0.00	47.20	3	933	0.32%
2020/04/08	0	0.00	3	46.50	46.20	-3	923	-0.32%
2020/04/07	1	45.95	0	0.00	45.70	1	922	0.11%
2020/04/01	3	44.10	11	44.46	44.40	-8	903	-0.89%
2020/03/31	2	43.25	3	42.92	43.05	-1	891	-0.11%
2020/03/30	5	42.30	1	42.25	42.10	4	882	0.45%
2020/03/27	3	43.85	3	43.55	43.85	0	871	0.00%
2020/03/25	1	39.25	0	0.00	39.60	1	837	0.12%
2020/03/23	1	34.40	0	0.00	34.45	1	804	0.12%
2020/03/20	1	35.00	3	35.33	36.45	-2	800	-0.25%
2020/03/19	2	33.38	2	33.30	33.30	0	785	0.00%
2020/03/17	2	40.00	2	40.10	39.95	0	753	0.00%
2020/03/16	1	47.45	2	46.00	44.35	-1	729	-0.14%
2020/03/13	4	45.68	2	45.55	47.50	2	719	0.28%
2020/03/12	1	53.10	0	0.00	50.50	1	701	0.14%
2020/03/11	2	56.95	0	0.00	56.10	2	681	0.29%
2020/03/04	0	0.00	1	60.20	60.00	-1	654	-0.15%
2020/02/26	0	0.00	8	61.19	61.10	-8	654	-1.22%
2020/02/25	1	61.80	0	0.00	61.90	1	655	0.15%
2020/02/24	4	64.28	0	0.00	64.00	4	642	0.62%
2020/02/21	0	0.00	2	65.50	65.20	-2	634	-0.32%
2020/02/20	3	66.57	0	0.00	66.80	3	622	0.48%
2020/02/19	5	66.64	6	67.02	68.50	-1	600	-0.17%
2020/02/18	6	63.10	0	0.00	63.30	6	536	1.12%
2020/02/17	0	0.00	5	62.80	62.60	-5	544	-0.92%
2020/02/14	1	63.00	0	0.00	62.10	1	543	0.18%
2020/02/13	2	63.10	2	61.95	62.70	0	529	0.00%
2020/02/12	0	0.00	1	58.80	60.50	-1	469	-0.21%
2020/02/11	0	0.00	1	54.40	55.00	-1	409	-0.24%
2020/02/10	1	53.20	0	0.00	53.10	1	410	0.24%
2020/02/07	1	55.40	2	54.35	54.20	-1	409	-0.24%
2020/02/06	1	54.70	0	0.00	54.60	1	409	0.24%
2020/02/04	1	54.60	1	54.10	54.70	0	414	0.00%
2020/02/03	2	53.60	0	0.00	53.40	2	413	0.48%
2020/01/31	0	0.00	3	55.53	55.30	-3	411	-0.73%
2020/01/30	0	0.00	5	56.20	56.20	-5	404	-1.24%
2020/01/20	0	0.00	1	63.20	62.20	-1	389	-0.26%
2020/01/17	0	0.00	1	63.10	63.20	-1	387	-0.26%
2020/01/16	0	0.00	2	63.60	63.80	-2	385	-0.52%
2020/01/15	1	63.60	4	64.00	63.40	-3	385	-0.78%
2020/01/14	1	63.30	0	0.00	63.40	1	384	0.26%
2020/01/10	1	62.60	0	0.00	62.50	1	387	0.26%
2020/01/08	0	0.00	3	63.70	63.30	-3	388	-0.77%
2020/01/07	3	64.73	0	0.00	64.80	3	391	0.77%
2020/01/03	1	67.30	0	0.00	67.30	1	395	0.25%
2019/12/31	1	68.70	3	68.67	68.50	-2	397	-0.50%
2019/12/30	0	0.00	3	67.40	67.40	-3	394	-0.76%
2019/12/17	0	0.00	2	68.00	68.30	-2	474	-0.42%
2019/12/16	0	0.00	2	67.40	67.50	-2	478	-0.42%
2019/12/13	3	66.87	0	0.00	66.60	3	486	0.62%
2019/12/12	2	67.85	0	0.00	68.00	2	483	0.41%
2019/12/06	2	68.70	0	0.00	68.40	2	535	0.37%
2019/12/05	1	69.10	0	0.00	69.30	1	555	0.18%
2019/12/04	2	69.55	0	0.00	69.50	2	565	0.35%
2019/12/03	1	70.10	2	70.30	70.30	-1	575	-0.17%
2019/12/02	2	69.25	0	0.00	69.50	2	580	0.34%
2019/11/29	1	70.30	0	0.00	70.20	1	587	0.17%
2019/11/28	0	0.00	5	70.84	71.50	-5	597	-0.84%
2019/11/27	2	68.40	0	0.00	68.50	2	601	0.33%
2019/11/26	1	69.50	0	0.00	69.20	1	657	0.15%
2019/11/25	1	70.20	0	0.00	70.00	1	664	0.15%
2019/11/20	1	68.70	1	68.80	69.00	0	688	0.00%
2019/11/14	0	0.00	2	68.80	67.50	-2	769	-0.26%
2019/11/13	1	70.80	2	70.75	70.30	-1	814	-0.12%
2019/11/12	1	71.70	5	71.50	71.80	-4	862	-0.46%
2019/11/08	0	0.00	1	74.90	74.60	-1	901	-0.11%
2019/11/05	2	76.30	0	0.00	74.50	2	946	0.21%
2019/11/04	6	75.95	2	75.90	75.90	4	967	0.41%
2019/11/01	1	74.40	0	0.00	74.50	1	968	0.10%
2019/10/31	1	73.70	0	0.00	72.90	1	970	0.10%
2019/10/30	1	72.50	1	74.10	73.70	0	970	0.00%
2019/10/18	1	73.40	0	0.00	73.60	1	1,036	0.10%
2019/10/14	1	71.60	0	0.00	71.80	1	1,053	0.09%
2019/10/08	1	74.10	0	0.00	73.90	1	1,050	0.10%
2019/10/07	1	75.70	0	0.00	74.80	1	1,053	0.09%
2019/10/01	0	0.00	1	76.30	77.00	-1	1,052	-0.10%
2019/09/27	4	78.03	1	81.90	78.10	3	1,049	0.29%
2019/09/24	0.2	80.20	0	0.00	80.60	0.2	1,020	0.02%
2019/09/23	1.2	80.04	0	0.00	80.00	1.2	1,021	0.12%
2019/09/19	0	0.00	1	79.30	79.20	-1	1,018	-0.10%
2019/09/18	1	79.40	0	0.00	78.30	1	1,018	0.10%
2019/09/17	0	0.00	2	79.00	79.00	-2	1,012	-0.20%
2019/09/16	1	78.60	0	0.00	78.50	1	1,016	0.10%
2019/09/11	1	80.00	0	0.00	78.50	1	1,015	0.10%
2019/09/10	0	0.00	3	79.07	79.50	-3	1,005	-0.30%
2019/09/09	1	77.70	0	0.00	78.00	1	978	0.10%
2019/08/30	1	76.40	0	0.00	77.00	1	957	0.10%
2019/08/29	4	78.70	6	78.13	77.50	-2	940	-0.21%
2019/08/28	1	72.60	1	72.00	72.60	0	880	0.00%
2019/08/27	1	71.80	1	73.90	73.30	0	874	0.00%
2019/08/26	1	70.40	0	0.00	70.50	1	859	0.12%
2019/08/20	4	76.48	2	76.20	76.70	2	823	0.24%
2019/08/19	5	75.40	5	74.12	75.00	0	802	0.00%
2019/08/16	3	71.37	1	73.40	72.10	2	781	0.26%
2019/08/15	3	65.50	4	65.85	69.50	-1	727	-0.14%
2019/08/14	9	67.91	10	65.29	64.10	-1	672	-0.15%
2019/08/13	0	0.00	1	69.10	67.90	-1	643	-0.16%
2019/08/12	3	68.90	1	68.30	69.70	2	639	0.31%
2019/08/08	2	70.20	0	0.00	69.90	2	630	0.32%
2019/08/07	1	72.10	2	70.90	69.10	-1	619	-0.16%
2019/08/06	0	0.00	1	72.00	71.50	-1	608	-0.16%
2019/08/05	0	0.00	1	79.10	75.80	-1	594	-0.17%
2019/08/02	2	79.45	2	79.30	78.40	0	589	0.00%
2019/08/01	0	0.00	1	80.80	80.20	-1	585	-0.17%
2019/07/30	1	84.30	3	84.97	80.50	-2	569	-0.35%
2019/07/29	0	0.00	12	89.01	89.00	-12	528	-2.27%
2019/07/26	0	0.00	6	89.50	89.50	-6	525	-1.14%
2019/07/25	3	88.73	0	0.00	89.80	3	524	0.57%
2019/07/23	1	90.40	1	90.00	89.80	0	521	0.00%
2019/07/19	1	91.00	0	0.00	91.10	1	513	0.19%
2019/07/18	1	91.70	2	91.80	91.50	-1	505	-0.20%
2019/07/17	2	91.25	1	91.80	91.20	1	492	0.20%
2019/07/16	2	90.50	0	0.00	90.70	2	486	0.41%
2019/07/12	1	89.60	0	0.00	89.50	1	485	0.21%
2019/07/04	2	91.75	0	0.00	92.60	2	508	0.39%
2019/07/03	1	91.00	0	0.00	91.00	1	534	0.19%
2019/07/02	6	91.73	1	92.30	91.70	5	546	0.91%
2019/07/01	1	89.70	4	89.60	90.50	-3	533	-0.56%
2019/06/28	2	90.15	3	90.10	89.80	-1	530	-0.19%
2019/06/26	1	89.60	1	89.10	89.10	0	530	0.00%
2019/06/20	0	0.00	2	92.45	93.00	-2	541	-0.37%
2019/06/18	2	89.20	0	0.00	88.90	2	540	0.37%
2019/06/17	3	89.80	0	0.00	89.70	3	547	0.55%
2019/06/14	5	90.38	7	90.51	89.00	-2	551	-0.36%
2019/06/12	2	93.50	1	93.60	93.40	1	547	0.18%
2019/06/11	4	90.93	1	91.80	93.50	3	548	0.55%
2019/06/10	1	89.00	0	0.00	89.20	1	550	0.18%
2019/06/05	2	88.80	0	0.00	88.30	2	579	0.34%
2019/06/04	1	89.60	0	0.00	88.30	1	601	0.17%
2019/06/03	0	0.00	2	88.00	89.20	-2	669	-0.30%
2019/05/30	1	90.80	0	0.00	89.90	1	772	0.13%
2019/05/23	8	89.11	2	88.10	87.60	6	797	0.75%
2019/05/20	2	92.00	3	91.93	91.80	-1	799	-0.13%
2019/05/17	1	97.20	0	0.00	94.30	1	800	0.12%
2019/05/16	2	97.50	0	0.00	95.60	2	817	0.24%
2019/05/13	7	96.96	4	97.73	96.00	3	813	0.37%
2019/05/09	2	101.75	3	101.50	101.00	-1	803	-0.12%
2019/05/06	2	104.75	0	0.00	103.50	2	803	0.25%
2019/04/30	2	106.75	0	0.00	106.50	2	806	0.25%
2019/04/29	1	105.50	0	0.00	105.00	1	803	0.12%
2019/04/26	3	107.67	0	0.00	107.50	3	799	0.38%
2019/04/23	0	0.00	2	109.00	108.00	-2	825	-0.24%
2019/04/22	6	109.25	2	110.50	109.50	4	824	0.49%
2019/04/17	3	108.33	0	0.00	108.00	3	832	0.36%
2019/04/12	5	110.90	0	0.00	109.50	5	843	0.59%
2019/04/10	2	115.50	0	0.00	114.00	2	831	0.24%
2019/04/09	1	119.00	0	0.00	116.50	1	824	0.12%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/03	0	0.00	1	107.00	107.00	-1	773	-0.13%
2019/03/29	1	106.50	0	0.00	107.50	1	760	0.13%
2019/03/28	1	105.50	1	106.50	106.50	0	758	0.00%
2019/03/27	0	0.00	2	108.00	106.00	-2	757	-0.26%
2019/03/25	3	108.50	0	0.00	108.00	3	742	0.40%
2019/03/21	0	0.00	2	112.50	113.00	-2	733	-0.27%
2019/03/20	5	110.60	4	110.75	111.50	1	747	0.13%
2019/03/18	3	112.00	5	114.00	112.00	-2	738	-0.27%
2019/03/14	1	113.50	10	113.50	113.50	-9	735	-1.22%
2019/03/13	0	0.00	1	114.00	114.50	-1	730	-0.14%
2019/03/08	0	0.00	6	117.42	118.50	-6	714	-0.84%
2019/03/07	13	118.27	6	117.08	116.50	7	708	0.99%
2019/03/06	13	112.73	4	111.25	114.00	9	648	1.39%
2019/03/05	2	111.50	1	112.50	108.00	1	603	0.17%
2019/03/04	1	108.00	6	106.75	108.50	-5	544	-0.92%
2019/02/26	1	104.00	0	0.00	103.00	1	525	0.19%
2019/02/25	1	104.00	0	0.00	103.50	1	529	0.19%
2019/02/22	6	106.75	0	0.00	105.50	6	534	1.12%
2019/02/21	2	105.50	2	106.00	106.50	0	531	0.00%
2019/02/20	1	105.00	2	105.50	105.50	-1	523	-0.19%
2019/02/19	2	104.75	3	106.50	105.00	-1	521	-0.19%
2019/02/18	2	105.00	8	105.00	105.00	-6	512	-1.17%
2019/02/15	8	109.00	0	0.00	105.50	8	504	1.59%
2019/02/13	2	103.00	2	103.00	103.00	0	484	0.00%
2019/02/11	2	103.75	0	0.00	103.00	2	485	0.41%
2019/01/30	1	104.50	0	0.00	105.50	1	497	0.20%
2019/01/29	0	105.00	1	106.00	105.50	-1	529	-0.19%
2019/01/28	1	104.50	1	105.50	105.50	0	534	0.00%
2019/01/25	1	104.50	0	0.00	105.50	1	551	0.18%
2019/01/23	1	104.00	0	0.00	104.00	1	586	0.17%
2019/01/22	0	0.00	2	104.00	104.00	-2	597	-0.33%
2019/01/21	2	103.00	1	105.00	104.00	1	601	0.17%
2019/01/17	0	0.00	2	102.25	103.00	-2	620	-0.32%
2019/01/16	3	100.97	3	101.67	102.50	0	619	0.00%
2019/01/15	1	107.00	0	0.00	107.00	1	600	0.17%
2019/01/11	1	110.00	0	0.00	110.50	1	603	0.17%
2019/01/09	1	113.00	2	111.50	113.00	-1	605	-0.17%
2019/01/08	1	116.50	0	0.00	117.50	1	598	0.17%
2019/01/07	0	0.00	3	114.50	114.00	-3	603	-0.50%
2019/01/04	0	0.00	1	115.00	114.00	-1	610	-0.16%
2019/01/03	4	110.13	1	110.00	110.00	3	622	0.48%
2018/12/20	1	112.50	0	0.00	112.00	1	708	0.14%
2018/12/17	0	0.00	3	116.50	116.50	-3	709	-0.42%
2018/12/14	2	117.25	1	117.50	116.00	1	713	0.14%
2018/12/13	3	121.17	3	120.00	118.00	0	712	0.00%
2018/12/12	1	115.00	0	0.00	116.00	1	698	0.14%
2018/12/11	0	0.00	1	114.00	115.00	-1	697	-0.14%
2018/12/06	1	107.00	0	0.00	107.50	1	701	0.14%
2018/11/30	0	0.00	2	108.50	110.00	-2	688	-0.29%
2018/11/29	0	0.00	2	106.50	107.00	-2	675	-0.30%
2018/11/23	1	103.00	4	102.50	100.50	-3	674	-0.44%
2018/11/22	3	102.67	0	0.00	102.50	3	675	0.44%
2018/11/21	2	105.00	2	103.50	103.00	0	668	0.00%
2018/11/19	1	106.00	1	106.00	106.00	0	658	0.00%
2018/11/14	0	0.00	1	104.00	103.50	-1	670	-0.15%
2018/11/06	0	0.00	12	101.92	102.00	-12	703	-1.70%
2018/11/05	6	100.12	2	98.85	98.70	4	676	0.59%
2018/11/02	0	0.00	5	102.00	102.00	-5	673	-0.74%
2018/11/01	6	100.75	2	100.30	100.50	4	664	0.60%
2018/10/31	5	104.00	2	103.50	104.50	3	672	0.45%
2018/10/30	2	103.50	2	106.00	103.50	0	670	0.00%
2018/10/29	2	108.50	4	111.50	108.50	-2	670	-0.30%
2018/10/26	1	112.00	8	108.94	113.00	-7	713	-0.98%
2018/10/25	7	113.79	3	113.00	112.50	4	711	0.56%
2018/10/24	1	117.00	0	0.00	117.00	1	712	0.14%
2018/10/23	2	118.25	1	118.00	116.50	1	714	0.14%
2018/10/19	1	117.00	1	118.50	119.50	0	731	0.00%
2018/10/18	1	120.00	0	0.00	120.00	1	734	0.14%
2018/10/16	3	121.50	0	0.00	121.00	3	762	0.39%
2018/10/15	2	123.25	2	120.50	121.00	0	768	0.00%
2018/10/12	2	115.00	1	117.00	117.00	1	770	0.13%
2018/10/11	2	115.00	0	0.00	114.50	2	817	0.24%
2018/10/09	0	0.00	4	125.63	126.50	-4	818	-0.49%
2018/10/08	4	131.75	4	130.13	129.00	0	845	0.00%
2018/10/05	1	131.00	7	130.93	130.50	-6	977	-0.61%
2018/10/04	2	132.00	0	0.00	132.00	2	977	0.20%
2018/10/03	1	127.50	2	130.25	129.50	-1	960	-0.10%
2018/10/02	3	129.50	6	128.67	128.00	-3	963	-0.31%
2018/10/01	0	0.00	5	129.30	129.00	-5	976	-0.51%
2018/09/28	5	128.20	2	126.00	129.00	3	988	0.30%
2018/09/27	4	126.75	0	0.00	126.00	4	1,000	0.40%
2018/09/25	0	0.00	1	125.00	125.00	-1	1,019	-0.10%
2018/09/21	6	124.58	0	0.00	124.00	6	1,030	0.58%
2018/09/20	3	125.67	2	124.50	124.00	1	1,034	0.10%
2018/09/17	0	0.00	3	128.83	127.00	-3	1,065	-0.28%
2018/09/14	3	130.33	0	0.00	130.00	3	1,122	0.27%
2018/09/13	0	0.00	4	127.50	129.50	-4	1,186	-0.34%
2018/09/12	2	124.00	0	0.00	123.00	2	1,184	0.17%
2018/09/10	1	122.00	0	0.00	123.00	1	1,220	0.08%
2018/09/07	0	0.00	2	126.50	125.50	-2	1,224	-0.16%
2018/09/06	1	130.00	0	0.00	130.00	1	1,238	0.08%
2018/09/05	1	131.00	0	0.00	131.00	1	1,245	0.08%
2018/08/31	0	0.00	1	134.50	134.00	-1	1,317	-0.08%
2018/08/20	1	134.00	0	0.00	133.50	1	1,530	0.07%
2018/08/15	0	0.00	6	134.83	134.00	-6	1,521	-0.39%
2018/08/14	2	133.00	2	134.75	136.00	0	1,517	0.00%
2018/08/13	6	132.33	5	134.60	132.50	1	1,507	0.07%
2018/08/10	0	0.00	1	141.00	138.50	-1	1,486	-0.07%
2018/08/09	2	140.50	0	0.00	140.50	2	1,483	0.13%
2018/08/07	4	143.75	1	143.50	143.50	3	1,500	0.20%
2018/08/06	3	140.50	1	141.50	142.50	2	1,475	0.14%
2018/08/03	0	142.00	0	0.00	142.00	0	1,467	0.00%
2018/08/02	4	144.63	2	144.00	141.50	2	1,460	0.14%
2018/08/01	3	140.50	5	140.50	140.50	-2	1,418	-0.14%
2018/07/31	2	138.00	2	139.00	138.50	0	1,412	0.00%
2018/07/30	3	135.00	0	0.00	135.00	3	1,408	0.21%
2018/07/26	1	140.50	0	0.00	140.00	1	1,433	0.07%
2018/07/25	0	0.00	2	136.00	137.50	-2	1,421	-0.14%
2018/07/24	2	138.00	3	137.33	138.00	-1	1,418	-0.07%
2018/07/23	5	132.40	1	131.50	131.50	4	1,406	0.28%
2018/07/20	0	0.00	2	137.50	137.00	-2	1,400	-0.14%
2018/07/19	0	0.00	1	142.50	138.00	-1	1,395	-0.07%
2018/07/18	17	146.47	3	143.17	141.50	14	1,386	1.01%
2018/07/17	3	147.33	3	146.00	145.50	0	1,345	0.00%
2018/07/16	4	148.25	7	146.57	146.50	-3	1,328	-0.23%
2018/07/13	6	148.58	13	149.08	151.00	-7	1,315	-0.53%
2018/07/12	1	142.00	1	142.00	142.00	0	1,184	0.00%
2018/07/11	2	132.00	0	0.00	129.50	2	1,167	0.17%
2018/07/10	4	132.00	0	0.00	132.00	4	1,166	0.34%
2018/07/09	1	132.50	2	134.25	132.00	-1	1,172	-0.09%
2018/07/06	0	0.00	1	126.00	128.00	-1	1,165	-0.09%
2018/07/05	2	129.25	2	131.00	128.00	0	1,159	0.00%
2018/07/04	1	133.00	9	133.72	134.00	-8	1,157	-0.69%
2018/07/03	3	138.00	2	137.50	135.50	1	1,174	0.09%
2018/07/02	0	0.00	1	140.00	139.50	-1	1,169	-0.09%
2018/06/28	1	145.00	2	144.00	143.00	-1	1,192	-0.08%
2018/06/27	3	146.00	4	145.00	143.50	-1	1,187	-0.08%
2018/06/26	7	146.64	1	145.00	145.00	6	1,198	0.50%
2018/06/25	14	153.36	5	151.60	150.50	9	1,181	0.76%
2018/06/22	11	148.91	7	149.64	150.00	4	1,131	0.35%
2018/06/20	4	139.00	2	139.50	140.00	2	1,075	0.19%
2018/06/19	2	139.25	0	0.00	136.00	2	1,082	0.18%
2018/06/15	1	144.50	0	0.00	143.50	1	1,062	0.09%
2018/06/13	1	147.00	1	147.00	145.00	0	1,039	0.00%
2018/06/08	2	145.50	3	148.50	149.50	-1	1,036	-0.10%
2018/06/07	2	146.00	4	145.13	143.00	-2	1,002	-0.20%
2018/06/06	1	146.50	3	147.50	146.00	-2	991	-0.20%
2018/06/05	0	0.00	1	152.50	150.00	-1	969	-0.10%
2018/06/04	0	0.00	7	148.64	150.00	-7	938	-0.75%
2018/06/01	0	0.00	2	140.75	139.00	-2	877	-0.23%
2018/05/31	2	131.50	4	131.50	133.50	-2	843	-0.24%
2018/05/30	6	130.00	1	132.00	130.00	5	838	0.60%
2018/05/29	1	130.50	4	131.25	131.50	-3	830	-0.36%
2018/05/28	0	0.00	2	127.00	126.50	-2	822	-0.24%
2018/05/25	1	127.00	1	128.50	128.50	0	826	0.00%
2018/05/23	2	128.00	0	0.00	129.50	2	833	0.24%
2018/05/21	0	0.00	0.2	127.50	127.50	-0.2	855	-0.03%
2018/05/18	1	128.00	0	0.00	128.50	1	862	0.12%
2018/05/15	2	131.75	1	130.00	130.00	1	875	0.11%
2018/05/11	0	0.00	1	140.00	138.00	-1	873	-0.11%
2018/05/10	1	136.00	0	0.00	138.00	1	870	0.11%
2018/05/09	1	138.00	0	0.00	137.50	1	864	0.12%
2018/05/07	2	139.00	1	139.50	139.00	1	864	0.12%
2018/05/04	3	142.17	0	0.00	140.00	3	865	0.35%
2018/05/03	2	146.50	3	146.83	146.00	-1	865	-0.12%
2018/05/02	1	139.50	0	0.00	139.50	1	840	0.12%
2018/04/30	0	0.00	1	140.00	141.00	-1	843	-0.12%
2018/04/27	4	136.75	2	138.00	138.50	2	844	0.24%
2018/04/26	0	0.00	2	140.00	137.50	-2	844	-0.24%
2018/04/24	2	143.00	0	0.00	143.00	2	840	0.24%
2018/04/20	2	147.50	2	149.50	147.50	0	876	0.00%
2018/04/19	0	0.00	5	151.00	149.50	-5	887	-0.56%
2018/04/18	1	145.00	0	0.00	147.00	1	865	0.12%
2018/04/17	3	145.50	0	0.00	144.50	3	865	0.35%
2018/04/16	1	148.50	0	0.00	148.00	1	862	0.12%
2018/04/13	0	0.00	1	150.00	151.00	-1	873	-0.11%
2018/04/10	1	151.00	0	0.00	150.00	1	862	0.12%
2018/04/09	1	152.50	16	153.31	154.00	-15	855	-1.75%
2018/04/03	2	148.00	0	0.00	148.00	2	832	0.24%
2018/04/02	7	150.29	16	149.72	148.50	-9	828	-1.09%
2018/03/31	0	0.00	1	143.50	143.50	-1	792	-0.13%
2018/03/30	1	142.00	0.5	141.50	142.50	0.5	789	0.07%
2018/03/29	2	143.00	5	143.70	144.00	-3	788	-0.38%
2018/03/28	1	140.00	0	0.00	139.00	1	770	0.13%
2018/03/27	7	140.93	0	0.00	139.50	7	769	0.91%
2018/03/26	3	141.67	2	142.00	141.50	1	775	0.13%
2018/03/23	2	138.75	7	139.21	140.50	-5	765	-0.65%
2018/03/22	1	146.00	2	147.50	144.00	-1	754	-0.13%
2018/03/21	0	0.00	8	141.50	142.00	-8	732	-1.09%
2018/03/16	0	0.00	1	141.50	144.50	-1	731	-0.14%
2018/03/15	0	0.00	3	141.00	139.50	-3	727	-0.41%
2018/03/14	8	138.00	7	140.00	139.00	1	725	0.14%
2018/03/12	0	0.00	3	135.00	136.50	-3	783	-0.38%
2018/03/09	1.5	133.33	0	0.00	133.50	1.5	783	0.19%
2018/03/08	2	136.00	3	137.00	134.50	-1	801	-0.12%
2018/03/07	3	133.50	2	134.00	132.50	1	779	0.13%
2018/03/06	1	129.00	1	130.50	129.00	0	764	0.00%
2018/03/05	1	130.00	3	129.67	128.50	-2	770	-0.26%
2018/03/02	1	127.50	0	0.00	127.50	1	793	0.13%
2018/03/01	1	129.00	1	129.00	129.00	0	797	0.00%
2018/02/27	1	129.50	6	130.25	130.00	-5	808	-0.62%
2018/02/26	5	129.60	2	129.00	128.50	3	807	0.37%
2018/02/22	4	131.75	11	128.68	132.00	-7	799	-0.88%
2018/02/21	3	123.33	11	124.50	123.50	-8	782	-1.02%
2018/02/12	5	122.50	1	122.50	122.50	4	796	0.50%
2018/02/09	1	123.00	1	124.00	123.50	0	788	0.00%
2018/02/08	0	0.00	2	130.00	129.50	-2	777	-0.26%
2018/02/07	1	130.50	1	133.50	130.50	0	775	0.00%
2018/02/06	13	134.27	1	138.50	129.00	12	780	1.54%
2018/02/05	2	141.75	0	0.00	142.00	2	762	0.26%
2018/02/02	5	145.80	0	0.00	145.50	5	776	0.64%
2018/02/01	2	146.75	0	0.00	146.50	2	789	0.25%
2018/01/31	3	146.33	1	147.50	147.00	2	790	0.25%
2018/01/30	1	149.50	0	0.00	147.50	1	788	0.13%
2018/01/29	3	150.00	0	0.00	150.50	3	787	0.38%
2018/01/26	0	0.00	2.2	152.09	151.00	-2.2	790	-0.28%
2018/01/25	2	150.50	1	150.00	150.00	1	794	0.13%
2018/01/23	1	151.00	2	151.00	150.50	-1	805	-0.12%
2018/01/22	2	149.25	0	0.00	149.50	2	813	0.25%
2018/01/18	0	0.00	1	152.50	151.50	-1	844	-0.12%
2018/01/17	1	151.50	0	0.00	151.00	1	886	0.11%
2018/01/16	4	156.88	4	157.50	154.50	0	949	0.00%
2018/01/15	0	0.00	3	149.33	151.00	-3	908	-0.33%
2018/01/12	0	0.00	1	147.00	146.50	-1	898	-0.11%
2018/01/11	3	146.50	3	146.50	145.50	0	904	0.00%
2018/01/10	5	149.30	5	150.30	149.50	0	905	0.00%
2018/01/09	5	149.90	6	151.08	148.00	-1	898	-0.11%
2018/01/08	2	152.00	3	152.33	152.50	-1	892	-0.11%
2018/01/05	1	149.50	0	0.00	150.00	1	884	0.11%
2018/01/04	1	151.50	1	151.00	151.00	0	891	0.00%
2018/01/03	2	155.00	1	155.00	151.50	1	895	0.11%
2018/01/02	1	151.50	1	151.50	151.50	0	893	0.00%